Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.07 | 67.07 | 66.50 | 66.68 | 33,791 | -0.43(-0.63%) |
Oct 29, 2015 | 67.96 | 67.97 | 67.08 | 67.11 | 25,931 | -0.87(-1.28%) |
Oct 28, 2015 | 65.98 | 68.01 | 65.98 | 67.98 | 48,635 | +2.11(+3.20%) |
Oct 27, 2015 | 66.49 | 66.49 | 65.56 | 65.87 | 36,981 | -0.83(-1.25%) |
Oct 26, 2015 | 67.26 | 67.32 | 66.60 | 66.70 | 56,317 | -0.67(-1.00%) |
Oct 23, 2015 | 67.18 | 67.45 | 66.67 | 67.37 | 20,546 | +0.70(+1.05%) |
Oct 22, 2015 | 66.45 | 67.29 | 66.22 | 66.67 | 27,393 | +0.50(+0.75%) |
Oct 21, 2015 | 67.42 | 67.42 | 66.17 | 66.17 | 36,943 | -1.07(-1.59%) |
Oct 20, 2015 | 67.17 | 67.58 | 66.91 | 67.24 | 29,403 | +0.00(+0.00%) |
Oct 19, 2015 | 66.88 | 67.71 | 66.61 | 67.24 | 47,076 | +0.09(+0.13%) |
Oct 16, 2015 | 67.41 | 67.41 | 66.64 | 67.15 | 18,201 | -0.15(-0.23%) |
Oct 15, 2015 | 65.56 | 67.31 | 65.56 | 67.31 | 35,374 | +1.86(+2.84%) |
Oct 14, 2015 | 66.25 | 66.42 | 65.33 | 65.45 | 18,644 | -0.69(-1.04%) |
Oct 13, 2015 | 66.58 | 67.42 | 66.06 | 66.14 | 70,910 | -0.70(-1.04%) |
Oct 12, 2015 | 67.19 | 67.19 | 66.62 | 66.83 | 25,005 | -0.24(-0.36%) |
Oct 09, 2015 | 66.98 | 67.36 | 66.90 | 67.08 | 44,173 | +0.17(+0.25%) |
Oct 08, 2015 | 66.18 | 67.04 | 66.05 | 66.91 | 23,052 | +0.61(+0.92%) |
Oct 07, 2015 | 65.39 | 66.41 | 65.33 | 66.30 | 40,613 | +1.23(+1.89%) |
Oct 06, 2015 | 65.53 | 65.78 | 64.69 | 65.07 | 28,846 | -0.46(-0.71%) |
Oct 05, 2015 | 64.25 | 65.58 | 64.25 | 65.53 | 37,355 | +1.73(+2.71%) |
Oct 02, 2015 | 62.32 | 63.80 | 62.04 | 63.80 | 67,017 | +0.96(+1.53%) |
Oct 01, 2015 | 63.32 | 63.32 | 62.09 | 62.84 | 232,078 | -0.35(-0.56%) |
Sep 30, 2015 | 62.92 | 63.27 | 62.52 | 63.19 | 106,889 | +0.80(+1.28%) |
Sep 29, 2015 | 63.07 | 63.45 | 62.14 | 62.40 | 97,711 | -0.56(-0.89%) |
Sep 28, 2015 | 64.46 | 64.60 | 62.71 | 62.96 | 38,651 | -1.90(-2.93%) |
Sep 25, 2015 | 66.92 | 66.92 | 64.64 | 64.86 | 34,599 | -1.47(-2.22%) |
Sep 24, 2015 | 66.15 | 66.47 | 65.73 | 66.33 | 25,536 | -0.12(-0.18%) |
Sep 23, 2015 | 66.79 | 66.95 | 66.29 | 66.45 | 21,858 | -0.17(-0.26%) |
Sep 22, 2015 | 67.14 | 67.23 | 66.36 | 66.62 | 19,864 | -1.01(-1.50%) |
Sep 21, 2015 | 68.51 | 68.76 | 67.47 | 67.63 | 59,209 | -0.35(-0.52%) |
Sep 18, 2015 | 67.69 | 68.38 | 67.60 | 67.98 | 35,946 | -0.56(-0.82%) |
Sep 17, 2015 | 67.91 | 69.16 | 67.91 | 68.54 | 37,213 | +0.54(+0.79%) |
Sep 16, 2015 | 67.51 | 68.07 | 67.51 | 68.01 | 27,242 | +0.60(+0.89%) |
Sep 15, 2015 | 66.96 | 67.56 | 66.94 | 67.41 | 41,928 | +0.51(+0.76%) |
Sep 14, 2015 | 67.33 | 67.33 | 66.66 | 66.90 | 49,090 | -0.33(-0.48%) |
Sep 11, 2015 | 66.65 | 67.30 | 66.48 | 67.23 | 51,636 | +0.29(+0.43%) |
Sep 10, 2015 | 66.38 | 67.22 | 66.38 | 66.94 | 30,321 | +0.31(+0.46%) |
Sep 09, 2015 | 67.57 | 67.78 | 66.59 | 66.63 | 47,251 | -0.53(-0.79%) |
Sep 08, 2015 | 67.02 | 67.39 | 66.58 | 67.16 | 43,847 | +1.10(+1.67%) |
Sep 04, 2015 | 65.75 | 66.06 | 66.06 | 66.06 | 68,727 | -0.16(-0.25%) |
Sep 03, 2015 | 66.67 | 67.22 | 66.21 | 66.22 | 60,543 | -0.43(-0.65%) |
Sep 02, 2015 | 66.08 | 66.68 | 65.64 | 66.66 | 77,982 | +1.19(+1.82%) |
Sep 01, 2015 | 66.46 | 66.51 | 65.27 | 65.46 | 121,646 | -1.66(-2.48%) |
Aug 31, 2015 | 66.75 | 67.40 | 66.64 | 67.13 | 131,663 | +0.19(+0.28%) |
Aug 28, 2015 | 65.70 | 67.02 | 65.70 | 66.94 | 176,165 | +0.90(+1.36%) |
Aug 27, 2015 | 65.57 | 66.39 | 64.64 | 66.04 | 291,847 | +1.06(+1.63%) |
Aug 26, 2015 | 64.02 | 65.04 | 63.54 | 64.98 | 202,433 | +1.29(+2.03%) |
Aug 25, 2015 | 65.84 | 66.21 | 63.48 | 63.68 | 168,708 | -0.47(-0.73%) |
Aug 24, 2015 | 63.92 | 66.08 | 61.90 | 64.15 | 179,105 | -2.29(-3.44%) |
Aug 21, 2015 | 66.20 | 67.33 | 65.83 | 66.44 | 171,936 | -0.38(-0.57%) |
Aug 20, 2015 | 68.01 | 68.08 | 66.81 | 66.82 | 67,659 | -1.83(-2.67%) |
Aug 19, 2015 | 68.81 | 69.11 | 68.12 | 68.65 | 44,700 | -0.52(-0.74%) |
Aug 18, 2015 | 69.71 | 69.71 | 69.01 | 69.17 | 48,351 | -0.41(-0.59%) |
Aug 17, 2015 | 68.92 | 69.78 | 68.86 | 69.58 | 39,496 | +0.56(+0.82%) |
Aug 14, 2015 | 68.73 | 69.08 | 68.27 | 69.01 | 31,813 | +0.33(+0.47%) |
Aug 13, 2015 | 69.01 | 69.38 | 68.58 | 68.69 | 62,758 | -0.40(-0.58%) |
Aug 12, 2015 | 68.70 | 69.21 | 67.98 | 69.09 | 57,849 | -0.02(-0.02%) |
Aug 11, 2015 | 69.77 | 69.77 | 68.73 | 69.11 | 61,796 | -0.71(-1.02%) |
Aug 10, 2015 | 69.30 | 69.98 | 69.30 | 69.82 | 59,112 | +0.73(+1.06%) |
Aug 07, 2015 | 69.25 | 69.40 | 68.64 | 69.09 | 88,205 | -0.68(-0.97%) |
Aug 06, 2015 | 70.65 | 70.70 | 69.22 | 69.76 | 39,823 | -0.73(-1.04%) |
Aug 05, 2015 | 70.72 | 71.23 | 70.30 | 70.50 | 56,325 | +0.19(+0.27%) |
Aug 04, 2015 | 70.58 | 70.86 | 70.09 | 70.31 | 493,793 | -0.09(-0.13%) |